|
 Robert Half Inter - [Ticker: RHI] |     | | Last Trade | 60.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.87 (+0.95%) | Open | 62.89 | | High | 63.19 | Low | 59.82 | | Volume | 1,249,134 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.57 x 200 - 51.58 x 300 | | Former Close | 62.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RHI quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 624,300 | 23.44 | 23.65 | 23.37 | 23.53 | 00:00:00 | | 2003-10-30 | 1,039,200 | 23.50 | 23.87 | 23.47 | 23.75 | 00:00:00 | | 2003-10-31 | 489,000 | 23.65 | 24.12 | 23.52 | 23.61 | 00:00:00 | | 2003-11-03 | 676,000 | 23.61 | 23.78 | 23.38 | 23.65 | 00:00:00 | | 2003-11-04 | 551,700 | 23.60 | 23.70 | 23.33 | 23.53 | 00:00:00 | | 2003-11-05 | 475,400 | 23.50 | 23.72 | 23.19 | 23.65 | 00:00:00 | | 2003-11-06 | 1,222,000 | 23.75 | 24.05 | 23.57 | 24.01 | 00:00:00 | | 2003-11-07 | 850,800 | 24.05 | 24.35 | 23.73 | 23.78 | 00:00:00 | | 2003-11-10 | 739,700 | 23.79 | 23.80 | 23.44 | 23.61 | 00:00:00 | | 2003-11-11 | 829,300 | 23.50 | 23.70 | 22.91 | 22.99 | 00:00:00 | | 2003-11-12 | 712,200 | 23.02 | 23.52 | 22.87 | 23.44 | 00:00:00 | | 2003-11-13 | 373,200 | 23.40 | 23.40 | 23.10 | 23.30 | 00:00:00 | | 2003-11-14 | 702,700 | 22.85 | 23.54 | 22.85 | 23.15 | 00:00:00 | | 2003-11-17 | 510,600 | 23.10 | 23.10 | 22.45 | 22.60 | 00:00:00 | | 2003-11-18 | 508,900 | 22.65 | 22.75 | 22.08 | 22.09 | 00:00:00 | | 2003-11-19 | 485,800 | 22.15 | 22.15 | 21.80 | 22.05 | 00:00:00 | | 2003-11-20 | 473,600 | 21.98 | 22.23 | 21.80 | 21.97 | 00:00:00 | | 2003-11-21 | 345,100 | 22.15 | 22.25 | 21.93 | 22.00 | 00:00:00 | | 2003-11-24 | 694,200 | 22.20 | 22.54 | 21.95 | 22.37 | 00:00:00 | | 2003-11-25 | 403,300 | 22.26 | 22.83 | 22.26 | 22.62 | 00:00:00 | | 2003-11-26 | 900,300 | 22.58 | 22.62 | 22.09 | 22.25 | 00:00:00 | | 2003-11-28 | 334,700 | 22.24 | 22.33 | 22.08 | 22.26 | 00:00:00 | | 2003-12-01 | 877,800 | 22.27 | 22.52 | 22.11 | 22.45 | 00:00:00 | | 2003-12-02 | 402,000 | 22.42 | 22.42 | 21.99 | 21.99 | 00:00:00 | | 2003-12-03 | 575,200 | 21.94 | 22.28 | 21.83 | 21.85 | 00:00:00 | | 2003-12-04 | 492,500 | 21.87 | 21.95 | 21.47 | 21.63 | 00:00:00 | | 2003-12-05 | 655,900 | 21.40 | 21.41 | 20.74 | 21.00 | 00:00:00 | | 2003-12-08 | 567,300 | 21.12 | 21.50 | 20.90 | 21.50 | 00:00:00 | | 2003-12-09 | 525,200 | 21.65 | 21.68 | 20.90 | 20.90 | 00:00:00 | | 2003-12-10 | 605,200 | 20.98 | 21.25 | 20.50 | 20.68 | 00:00:00 | | 2003-12-11 | 508,100 | 20.58 | 21.42 | 20.45 | 21.38 | 00:00:00 | | 2003-12-12 | 422,400 | 21.32 | 21.60 | 21.25 | 21.41 | 00:00:00 | | 2003-12-15 | 786,300 | 21.75 | 21.96 | 21.31 | 21.40 | 00:00:00 | | 2003-12-16 | 595,000 | 21.41 | 21.80 | 21.21 | 21.77 | 00:00:00 | | 2003-12-17 | 640,600 | 21.75 | 21.76 | 21.42 | 21.59 | 00:00:00 | | 2003-12-18 | 564,100 | 21.59 | 22.10 | 21.45 | 22.00 | 00:00:00 | | 2003-12-19 | 835,200 | 22.35 | 22.50 | 22.04 | 22.25 | 00:00:00 | | 2003-12-22 | 513,400 | 22.25 | 22.39 | 22.00 | 22.26 | 00:00:00 | | 2003-12-23 | 664,300 | 22.34 | 22.69 | 22.20 | 22.50 | 00:00:00 | | 2003-12-24 | 184,000 | 22.50 | 22.63 | 22.41 | 22.45 | 00:00:00 | | 2003-12-26 | 131,500 | 22.50 | 22.55 | 22.31 | 22.49 | 00:00:00 | | 2003-12-29 | 481,500 | 22.59 | 23.08 | 22.57 | 22.96 | 00:00:00 | | 2003-12-30 | 408,800 | 23.12 | 23.14 | 22.91 | 23.07 | 00:00:00 | | 2003-12-31 | 575,700 | 23.05 | 23.41 | 23.05 | 23.34 | 00:00:00 | | 2004-01-02 | 668,800 | 23.34 | 23.90 | 23.32 | 23.68 | 00:00:00 | | 2004-01-05 | 877,800 | 23.74 | 24.53 | 23.74 | 24.51 | 00:00:00 | | 2004-01-06 | 849,100 | 24.45 | 24.90 | 24.35 | 24.86 | 00:00:00 | | 2004-01-07 | 1,228,100 | 24.86 | 25.03 | 24.73 | 24.90 | 00:00:00 | | 2004-01-08 | 1,703,500 | 25.00 | 26.50 | 25.00 | 26.06 | 00:00:00 | | 2004-01-09 | 1,037,200 | 25.95 | 25.95 | 25.30 | 25.52 | 00:00:00 | | 2004-01-12 | 964,400 | 25.50 | 25.70 | 24.98 | 25.70 | 00:00:00 | | 2004-01-13 | 525,800 | 25.70 | 26.00 | 25.64 | 25.81 | 00:00:00 | | 2004-01-14 | 349,200 | 25.81 | 26.18 | 25.69 | 26.15 | 00:00:00 | | 2004-01-15 | 430,500 | 26.00 | 26.10 | 25.57 | 25.95 | 00:00:00 | | 2004-01-16 | 534,300 | 25.95 | 26.00 | 25.46 | 25.59 | 00:00:00 | | 2004-01-20 | 596,700 | 25.59 | 25.70 | 25.35 | 25.55 | 00:00:00 | | 2004-01-21 | 586,900 | 25.65 | 26.10 | 25.47 | 25.95 | 00:00:00 | | 2004-01-22 | 433,100 | 25.85 | 26.04 | 25.60 | 25.70 | 00:00:00 | | 2004-01-23 | 369,200 | 25.75 | 26.00 | 25.51 | 25.65 | 00:00:00 | | 2004-01-26 | 733,000 | 25.49 | 25.71 | 25.41 | 25.65 | 00:00:00 | | 2004-01-27 | 468,600 | 25.65 | 25.97 | 24.20 | 25.82 | 00:00:00 | | 2004-01-28 | 1,930,000 | 24.75 | 25.20 | 23.63 | 24.39 | 00:00:00 | | 2004-01-29 | 1,092,100 | 24.65 | 24.65 | 24.01 | 24.22 | 00:00:00 | | 2004-01-30 | 968,000 | 24.05 | 24.10 | 23.40 | 23.49 | 00:00:00 | | 2004-02-02 | 1,677,000 | 23.50 | 23.50 | 22.68 | 22.76 | 00:00:00 | | 2004-02-03 | 661,500 | 22.85 | 22.98 | 22.62 | 22.69 | 00:00:00 | | 2004-02-04 | 714,000 | 22.60 | 22.69 | 22.23 | 22.34 | 00:00:00 | | 2004-02-05 | 1,656,300 | 22.54 | 23.32 | 22.40 | 23.00 | 00:00:00 | | 2004-02-06 | 700,700 | 23.05 | 23.59 | 22.71 | 23.54 | 00:00:00 | | 2004-02-09 | 541,600 | 23.62 | 23.68 | 23.26 | 23.31 | 00:00:00 | | 2004-02-10 | 571,000 | 23.14 | 23.15 | 22.77 | 23.00 | 00:00:00 | | 2004-02-11 | 472,800 | 22.88 | 23.47 | 22.85 | 23.25 | 00:00:00 | | 2004-02-12 | 467,200 | 23.03 | 23.24 | 22.85 | 22.90 | 00:00:00 | | 2004-02-13 | 392,100 | 22.90 | 23.01 | 22.58 | 22.72 | 00:00:00 | | 2004-02-17 | 531,600 | 22.72 | 23.20 | 22.60 | 22.94 | 00:00:00 | | 2004-02-18 | 539,300 | 22.84 | 22.90 | 22.10 | 22.15 | 00:00:00 | | 2004-02-19 | 681,400 | 22.35 | 22.58 | 21.88 | 21.88 | 00:00:00 | | 2004-02-20 | 506,500 | 22.13 | 22.13 | 21.64 | 22.00 | 00:00:00 | | 2004-02-23 | 580,800 | 22.00 | 22.05 | 21.50 | 21.57 | 00:00:00 | | 2004-02-24 | 610,300 | 21.53 | 21.84 | 21.41 | 21.74 | 00:00:00 | | 2004-02-25 | 687,100 | 21.70 | 21.89 | 21.38 | 21.78 | 00:00:00 | | 2004-02-26 | 377,000 | 21.60 | 22.20 | 21.44 | 22.15 | 00:00:00 | | 2004-02-27 | 798,700 | 22.16 | 22.70 | 21.90 | 22.47 | 00:00:00 | | 2004-03-01 | 649,800 | 22.39 | 22.39 | 22.08 | 22.24 | 00:00:00 | | 2004-03-02 | 1,092,600 | 22.00 | 23.22 | 21.89 | 22.84 | 00:00:00 | | 2004-03-03 | 641,300 | 22.90 | 22.98 | 22.55 | 22.70 | 00:00:00 | | 2004-03-04 | 791,700 | 22.70 | 23.59 | 22.70 | 23.56 | 00:00:00 | | 2004-03-05 | 1,353,100 | 22.75 | 23.33 | 22.32 | 22.51 | 00:00:00 | | 2004-03-08 | 804,700 | 22.70 | 22.70 | 22.25 | 22.31 | 00:00:00 | | 2004-03-09 | 956,800 | 22.10 | 22.17 | 21.60 | 21.61 | 00:00:00 | | 2004-03-10 | 527,700 | 21.60 | 22.14 | 21.12 | 21.19 | 00:00:00 | | 2004-03-11 | 804,900 | 21.17 | 21.54 | 21.00 | 21.24 | 00:00:00 | | 2004-03-12 | 473,900 | 21.26 | 21.66 | 21.04 | 21.53 | 00:00:00 | | 2004-03-15 | 745,300 | 21.49 | 21.55 | 20.69 | 20.84 | 00:00:00 | | 2004-03-16 | 946,300 | 21.25 | 21.84 | 21.25 | 21.59 | 00:00:00 | | 2004-03-17 | 867,800 | 21.63 | 22.10 | 21.53 | 21.93 | 00:00:00 | | 2004-03-18 | 709,700 | 21.73 | 21.83 | 21.28 | 21.60 | 00:00:00 | | 2004-03-19 | 720,100 | 21.44 | 21.95 | 21.30 | 21.83 | 00:00:00 | | 2004-03-22 | 1,048,100 | 21.52 | 22.02 | 21.20 | 21.97 | 00:00:00 | | 2004-03-23 | 886,100 | 22.15 | 22.35 | 21.71 | 22.03 | 00:00:00 | | 2004-03-24 | 923,600 | 22.00 | 22.25 | 21.83 | 22.16 | 00:00:00 | | 2004-03-25 | 1,914,300 | 23.00 | 23.53 | 22.80 | 23.20 | 00:00:00 | | 2004-03-26 | 1,288,800 | 23.50 | 23.64 | 23.39 | 23.39 | 00:00:00 | | 2004-03-29 | 1,003,000 | 23.45 | 23.90 | 23.45 | 23.80 | 00:00:00 | | 2004-03-30 | 812,600 | 23.70 | 23.82 | 23.50 | 23.65 | 00:00:00 | | 2004-03-31 | 2,033,500 | 23.60 | 23.69 | 23.19 | 23.62 | 00:00:00 | | 2004-04-01 | 1,526,600 | 23.48 | 24.00 | 23.47 | 23.92 | 00:00:00 | | 2004-04-02 | 2,755,600 | 25.00 | 26.44 | 24.58 | 25.24 | 00:00:00 | | 2004-04-05 | 437,200 | 25.35 | 25.45 | 24.94 | 25.36 | 00:00:00 | | 2004-04-06 | 985,000 | 25.07 | 25.18 | 24.68 | 24.89 | 00:00:00 | | 2004-04-07 | 1,099,400 | 24.68 | 25.04 | 24.36 | 24.91 | 00:00:00 | | 2004-04-08 | 473,300 | 25.02 | 25.45 | 24.81 | 24.92 | 00:00:00 | | 2004-04-12 | 369,300 | 25.15 | 25.43 | 25.02 | 25.11 | 00:00:00 | | 2004-04-13 | 447,500 | 25.12 | 25.35 | 24.73 | 24.76 | 00:00:00 | | 2004-04-14 | 506,000 | 24.80 | 25.25 | 24.62 | 24.82 | 00:00:00 | | 2004-04-15 | 723,100 | 24.79 | 24.87 | 24.35 | 24.85 | 00:00:00 | | 2004-04-16 | 806,400 | 25.39 | 25.39 | 24.78 | 25.25 | 00:00:00 | | 2004-04-19 | 666,900 | 25.06 | 25.54 | 25.04 | 25.51 | 00:00:00 | | 2004-04-20 | 1,159,800 | 25.43 | 25.96 | 25.29 | 25.71 | 00:00:00 | | 2004-04-21 | 818,700 | 25.59 | 26.13 | 25.39 | 26.13 | 00:00:00 | | 2004-04-22 | 1,508,300 | 26.13 | 26.95 | 26.03 | 26.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
